Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 346.00 | 354.00 | 336.00 | 346.00 | 334.81 | 2,961,900 |
| 2025-08-13 | 358.00 | 358.00 | 338.00 | 346.00 | 334.81 | 2,906,800 |
| 2025-08-12 | 356.00 | 356.00 | 350.00 | 354.00 | 342.55 | 1,470,300 |
| 2025-08-11 | 358.00 | 370.00 | 350.00 | 354.00 | 342.55 | 1,052,500 |
| 2025-08-08 | 366.00 | 366.00 | 356.00 | 360.00 | 348.35 | 1,256,600 |
| 2025-08-07 | 380.00 | 382.00 | 366.00 | 366.00 | 354.16 | 1,993,000 |
| 2025-08-06 | 364.00 | 382.00 | 358.00 | 378.00 | 365.77 | 2,976,600 |
| 2025-08-05 | 350.00 | 368.00 | 350.00 | 360.00 | 348.35 | 1,491,900 |
| 2025-08-04 | 364.00 | 364.00 | 346.00 | 352.00 | 340.61 | 2,707,400 |
| 2025-08-01 | 374.00 | 378.00 | 358.00 | 364.00 | 352.22 | 2,411,200 |
| 2025-07-31 | 376.00 | 382.00 | 362.00 | 374.00 | 361.90 | 1,045,900 |
| 2025-07-30 | 382.00 | 384.00 | 374.00 | 378.00 | 365.77 | 827,400 |
| 2025-07-29 | 380.00 | 384.00 | 376.00 | 382.00 | 369.64 | 540,900 |
| 2025-07-28 | 380.00 | 386.00 | 376.00 | 380.00 | 367.71 | 755,600 |
| 2025-07-25 | 392.00 | 392.00 | 380.00 | 382.00 | 369.64 | 1,128,400 |
| 2025-07-24 | 386.00 | 394.00 | 384.00 | 388.00 | 375.45 | 2,829,800 |
| 2025-07-23 | 382.00 | 386.00 | 374.00 | 384.00 | 371.58 | 1,654,600 |
| 2025-07-22 | 380.00 | 388.00 | 374.00 | 380.00 | 367.71 | 1,625,000 |
| 2025-07-21 | 380.00 | 380.00 | 366.00 | 376.00 | 363.84 | 3,158,300 |
| 2025-07-18 | 380.00 | 388.00 | 378.00 | 380.00 | 367.71 | 770,500 |
| 2025-07-17 | 378.00 | 388.00 | 376.00 | 380.00 | 367.71 | 1,324,200 |
| 2025-07-16 | 376.00 | 378.00 | 372.00 | 374.00 | 361.90 | 1,205,300 |
| 2025-07-15 | 382.00 | 398.00 | 376.00 | 378.00 | 365.77 | 1,735,900 |
| 2025-07-14 | 402.00 | 406.00 | 380.00 | 380.00 | 367.71 | 3,750,100 |
| 2025-07-11 | 374.00 | 406.00 | 372.00 | 402.00 | 388.99 | 5,375,100 |
| 2025-07-10 | 376.00 | 380.00 | 374.00 | 374.00 | 361.90 | 532,200 |
| 2025-07-09 | 376.00 | 378.00 | 372.00 | 376.00 | 363.84 | 1,052,300 |
| 2025-07-08 | 380.00 | 380.00 | 370.00 | 376.00 | 363.84 | 1,288,300 |
| 2025-07-07 | 386.00 | 386.00 | 372.00 | 374.00 | 361.90 | 1,434,100 |
| 2025-07-04 | 404.00 | 412.00 | 380.00 | 384.00 | 371.58 | 5,555,900 |
| 2025-07-03 | 370.00 | 404.00 | 364.00 | 398.00 | 385.12 | 9,281,600 |
| 2025-07-02 | 360.00 | 372.00 | 360.00 | 370.00 | 358.03 | 2,708,000 |
| 2025-07-01 | 370.00 | 370.00 | 360.00 | 360.00 | 348.35 | 935,100 |
| 2025-06-30 | 380.00 | 384.00 | 368.00 | 368.00 | 356.09 | 2,536,800 |
| 2025-06-26 | 360.00 | 380.00 | 360.00 | 374.00 | 361.90 | 2,785,100 |
| 2025-06-25 | 362.00 | 374.00 | 350.00 | 362.00 | 350.29 | 2,540,200 |
| 2025-06-24 | 350.00 | 370.00 | 350.00 | 362.00 | 350.29 | 2,667,100 |
| 2025-06-23 | 328.00 | 348.00 | 284.00 | 348.00 | 336.74 | 13,364,800 |
| 2025-06-20 | 348.00 | 348.00 | 314.00 | 332.00 | 321.26 | 5,144,100 |
| 2025-06-19 | 356.00 | 376.00 | 334.00 | 338.00 | 327.06 | 7,903,800 |
| 2025-06-18 | 374.00 | 374.00 | 350.00 | 356.00 | 344.48 | 9,045,300 |
| 2025-06-17 | 386.00 | 386.00 | 374.00 | 376.00 | 363.84 | 5,711,800 |
| 2025-06-16 | 390.00 | 390.00 | 380.00 | 386.00 | 373.51 | 5,301,800 |
| 2025-06-13 | 394.00 | 394.00 | 390.00 | 390.00 | 377.38 | 1,183,900 |
| 2025-06-12 | 392.00 | 400.00 | 386.00 | 392.00 | 379.32 | 1,287,100 |
| 2025-06-11 | 386.00 | 400.00 | 384.00 | 388.00 | 375.45 | 1,770,400 |
| 2025-06-10 | 392.00 | 392.00 | 384.00 | 386.00 | 373.51 | 4,306,900 |
| 2025-06-05 | 390.00 | 394.00 | 382.00 | 392.00 | 379.32 | 3,294,400 |
| 2025-06-04 | 402.00 | 406.00 | 388.00 | 390.00 | 377.38 | 9,099,500 |
| 2025-06-03 | 408.00 | 408.00 | 398.00 | 402.00 | 388.99 | 3,826,500 |
| 2025-06-02 | 416.00 | 416.00 | 400.00 | 408.00 | 394.80 | 4,611,400 |
| 2025-05-28 | 406.00 | 418.00 | 406.00 | 414.00 | 400.61 | 15,847,400 |
| 2025-05-27 | 412.00 | 412.00 | 402.00 | 406.00 | 392.86 | 2,166,500 |
| 2025-05-26 | 414.00 | 414.00 | 408.00 | 412.00 | 398.67 | 3,296,800 |
| 2025-05-23 | 412.00 | 414.00 | 408.00 | 410.00 | 396.74 | 2,167,700 |
| 2025-05-22 | 396.00 | 406.00 | 396.00 | 402.00 | 388.99 | 5,766,300 |
| 2025-05-21 | 392.00 | 396.00 | 382.00 | 396.00 | 383.19 | 6,562,400 |
| 2025-05-20 | 398.00 | 398.00 | 380.00 | 392.00 | 379.32 | 5,912,900 |
| 2025-05-19 | 400.00 | 402.00 | 388.00 | 398.00 | 385.12 | 10,024,600 |
| 2025-05-16 | 398.00 | 400.00 | 376.00 | 398.00 | 385.12 | 9,420,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 5.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.